9,078.00
+16(+0.18%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9,065 | 9,078 | 9,078 | 9,088 | 9,048 | 8,041 |
| August 15, 2025 | 9,139 | 9,062 | 9,062 | 9,159 | 9,051.36 | 9,552 |
| August 14, 2025 | 9,067 | 9,095 | 9,095 | 9,096 | 9,031 | 8,713 |
| August 13, 2025 | 9,054 | 9,058 | 9,058 | 9,070.8 | 9,036 | 7,032 |
| August 12, 2025 | 9,040 | 9,041 | 9,041 | 9,058 | 9,009 | 6,159 |
| August 11, 2025 | 9,008 | 9,019 | 9,019 | 9,028 | 8,996 | 4,021 |
| August 08, 2025 | 9,004 | 8,984 | 8,984 | 9,022 | 8,973.07 | 27,952 |
| August 07, 2025 | 9,036 | 8,996 | 8,996 | 9,052 | 8,979 | 41,858 |
| August 06, 2025 | 9,052 | 9,037 | 9,037 | 9,069 | 9,031.4 | 5,510 |
| August 05, 2025 | 9,055 | 9,018 | 9,018 | 9,065 | 9,006 | 12,096 |
| August 04, 2025 | 8,973 | 9,008 | 9,008 | 9,010 | 8,955 | 5,005 |
| August 01, 2025 | 8,983 | 8,949 | 8,949 | 8,983 | 8,903 | 9,914 |
| July 31, 2025 | 9,027 | 9,020 | 9,020 | 9,070 | 9,005 | 33,410 |
| July 30, 2025 | 8,993 | 9,013 | 9,013 | 9,019 | 8,971.35 | 6,589 |
| July 29, 2025 | 8,976 | 9,012 | 9,012 | 9,039 | 8,962 | 37,322 |
| July 28, 2025 | 9,053 | 8,959 | 8,959 | 9,053 | 8,938 | 27,884 |
| July 25, 2025 | 9,015 | 8,996 | 8,996 | 9,015 | 8,971 | 59,809 |
| July 24, 2025 | 8,989 | 9,012 | 9,012 | 9,039 | 8,980.56 | 75,782 |
| July 23, 2025 | 9,127 | 9,111 | 8,937.71 | 9,132 | 9,104.02 | 92,627 |
| July 22, 2025 | 9,073 | 9,081 | 8,908.28 | 9,092 | 9,054 | 54,612 |
| July 21, 2025 | 9,053 | 9,070 | 8,897.49 | 9,070 | 9,033.8 | 39,738 |
| July 18, 2025 | 9,110 | 9,047 | 8,874.93 | 9,110 | 9,027 | 49,949 |
| July 17, 2025 | 9,028 | 9,040.5 | 8,868.55 | 9,041 | 9,001 | 31,977 |
| July 16, 2025 | 8,994 | 8,979 | 8,808.22 | 9,027 | 8,979 | 8,521 |
| July 15, 2025 | 9,073 | 8,996 | 8,824.9 | 9,077 | 8,993 | 27,888 |
| July 14, 2025 | 8,993 | 9,058 | 8,885.72 | 9,058 | 8,986 | 11,356 |
| July 11, 2025 | 9,039 | 8,996 | 8,824.9 | 9,046 | 8,977 | 15,133 |
| July 10, 2025 | 8,987 | 9,037 | 8,865.12 | 9,039 | 8,980 | 39,268 |
| July 09, 2025 | 8,928 | 8,928 | 8,758.19 | 8,946 | 8,912 | 19,190 |
| July 08, 2025 | 8,867 | 8,912 | 8,742.49 | 8,912 | 8,861.22 | 15,555 |
| July 07, 2025 | 8,885 | 8,864 | 8,695.41 | 8,895 | 8,856.35 | 15,077 |
| July 04, 2025 | 8,853 | 8,878 | 8,878 | 8,889 | 8,839 | 16,924 |
| July 03, 2025 | 8,859 | 8,880 | 8,880 | 8,890 | 8,854 | 18,488 |
| July 02, 2025 | 8,886 | 8,834 | 8,834 | 8,894 | 8,797.1 | 24,455 |
| July 01, 2025 | 8,844 | 8,838 | 8,838 | 8,854 | 8,774 | 25,036 |
| June 30, 2025 | 8,861 | 8,817 | 8,817 | 8,871 | 8,815 | 82,522 |
| June 27, 2025 | 8,812 | 8,855 | 8,855 | 8,855 | 8,811.18 | 13,742 |
| June 26, 2025 | 8,808 | 8,795 | 8,795 | 8,813.95 | 8,740 | 23,488 |
| June 25, 2025 | 8,822 | 8,771 | 8,771 | 8,845 | 8,771 | 7,810 |
| June 24, 2025 | 8,869 | 8,811 | 8,811 | 8,885 | 8,810.18 | 13,292 |
| June 23, 2025 | 8,796.09 | 8,811 | 8,811 | 8,835 | 8,775 | 8,561 |
| June 20, 2025 | 8,869 | 8,827 | 8,827 | 8,897 | 8,826 | 10,217 |
| June 19, 2025 | 8,856 | 8,840 | 8,840 | 8,882.51 | 8,840 | 22,005 |
| June 18, 2025 | 8,897 | 8,890 | 8,890 | 8,904 | 8,867 | 13,798 |
| June 17, 2025 | 8,875 | 8,876 | 8,876 | 8,901 | 8,859 | 24,659 |
| June 16, 2025 | 8,911 | 8,915 | 8,915 | 8,950 | 8,907 | 16,646 |
| June 13, 2025 | 8,881 | 8,889.5 | 8,889.5 | 8,932 | 8,871 | 12,316 |
| June 12, 2025 | 8,898 | 8,933 | 8,933 | 8,942 | 8,894 | 14,310 |
| June 11, 2025 | 8,922 | 8,912 | 8,912 | 8,937 | 8,899 | 41,461 |
| June 10, 2025 | 8,903 | 8,901 | 8,901 | 8,935 | 8,893 | 55,181 |
| June 09, 2025 | 8,892 | 8,880 | 8,880 | 8,903 | 8,858 | 21,671 |
| June 06, 2025 | 8,868 | 8,885 | 8,885 | 8,898 | 8,854 | 41,095 |
| June 05, 2025 | 8,852 | 8,852 | 8,852 | 8,881.32 | 8,832 | 36,249 |
| June 04, 2025 | 8,867 | 8,848 | 8,848 | 8,867 | 8,825 | 48,730 |
| June 03, 2025 | 8,849 | 8,832 | 8,832 | 8,854 | 8,764.58 | 53,486 |
| June 02, 2025 | 8,791 | 8,816 | 8,816 | 8,831 | 8,770.82 | 129,849 |
| May 30, 2025 | 8,764 | 8,805 | 8,805 | 8,824 | 8,764 | 48,395 |
| May 29, 2025 | 8,789 | 8,750 | 8,750 | 8,810 | 8,740 | 40,992 |
| May 28, 2025 | 8,799 | 8,755 | 8,755 | 8,823 | 8,750 | 20,452 |
| May 27, 2025 | 8,794 | 8,803.5 | 8,803.5 | 8,847 | 8,791.69 | 25,994 |